Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.401 | 3.810 | 3.401 | 3.775 | 6,039 | +0.23(+6.46%) |
May 27, 2022 | 3.350 | 3.546 | 3.106 | 3.546 | 9,548 | +0.35(+10.83%) |
May 26, 2022 | 3.100 | 3.300 | 3.075 | 3.200 | 1,756 | +0.00(+0.02%) |
May 25, 2022 | 3.200 | 3.200 | 3.001 | 3.199 | 2,679 | -0.00(-0.03%) |
May 24, 2022 | 3.151 | 3.232 | 2.999 | 3.200 | 4,670 | -0.06(-1.80%) |
May 23, 2022 | 3.200 | 3.259 | 3.150 | 3.259 | 1,153 | -0.01(-0.20%) |
May 20, 2022 | 3.184 | 3.430 | 3.150 | 3.265 | 2,057 | +0.06(+2.02%) |
May 19, 2022 | 3.251 | 3.251 | 3.200 | 3.200 | 2,613 | -0.10(-2.97%) |
May 18, 2022 | 3.250 | 3.349 | 3.200 | 3.299 | 2,412 | -0.02(-0.74%) |
May 17, 2022 | 3.136 | 3.348 | 3.099 | 3.323 | 9,370 | +0.21(+6.66%) |
May 16, 2022 | 3.250 | 3.250 | 3.092 | 3.115 | 9,698 | -0.00(-0.11%) |
May 13, 2022 | 2.800 | 3.200 | 2.800 | 3.119 | 5,765 | +0.02(+0.61%) |
May 12, 2022 | 2.128 | 3.251 | 2.128 | 3.100 | 15,138 | +0.25(+8.77%) |
May 11, 2022 | 2.850 | 2.939 | 2.755 | 2.850 | 4,717 | -0.05(-1.72%) |
May 10, 2022 | 3.000 | 3.000 | 2.850 | 2.900 | 8,277 | -0.05(-1.69%) |
May 09, 2022 | 3.050 | 3.100 | 2.950 | 2.950 | 7,298 | -0.15(-4.99%) |
May 06, 2022 | 3.251 | 3.252 | 3.088 | 3.105 | 4,034 | -0.16(-4.81%) |
May 05, 2022 | 3.250 | 3.346 | 3.250 | 3.262 | 4,546 | -0.04(-1.11%) |
May 04, 2022 | 3.250 | 3.347 | 3.250 | 3.299 | 5,476 | +0.05(+1.49%) |
May 03, 2022 | 3.300 | 3.348 | 3.250 | 3.250 | 5,182 | -0.10(-3.00%) |
May 02, 2022 | 3.304 | 3.400 | 3.250 | 3.350 | 8,083 | -0.08(-2.28%) |
Apr 29, 2022 | 3.325 | 3.429 | 3.325 | 3.429 | 1,897 | +0.06(+1.80%) |
Apr 28, 2022 | 3.305 | 3.429 | 3.302 | 3.368 | 2,604 | +0.02(+0.52%) |
Apr 27, 2022 | 3.349 | 3.400 | 3.300 | 3.350 | 2,735 | -0.00(-0.10%) |
Apr 26, 2022 | 3.400 | 3.443 | 3.354 | 3.354 | 3,380 | -0.10(-2.90%) |
Apr 25, 2022 | 3.450 | 3.500 | 3.450 | 3.454 | 5,301 | -0.09(-2.59%) |
Apr 22, 2022 | 3.599 | 3.599 | 3.500 | 3.546 | 1,748 | -0.00(-0.11%) |
Apr 21, 2022 | 3.550 | 3.562 | 3.500 | 3.550 | 3,793 | -0.03(-0.70%) |
Apr 20, 2022 | 3.624 | 3.624 | 3.550 | 3.575 | 2,244 | +0.01(+0.36%) |
Apr 19, 2022 | 3.533 | 3.624 | 3.506 | 3.562 | 3,095 | -0.01(-0.20%) |
Apr 18, 2022 | 3.733 | 3.733 | 3.501 | 3.569 | 4,651 | -0.03(-0.86%) |
Apr 14, 2022 | 3.550 | 3.739 | 3.550 | 3.600 | 2,504 | -0.06(-1.57%) |
Apr 13, 2022 | 3.561 | 3.749 | 3.555 | 3.658 | 5,532 | +0.06(+1.60%) |
Apr 12, 2022 | 3.555 | 3.796 | 3.555 | 3.600 | 7,690 | -0.15(-4.00%) |
Apr 11, 2022 | 3.784 | 3.799 | 3.560 | 3.750 | 5,679 | -0.01(-0.33%) |
Apr 08, 2022 | 3.550 | 3.798 | 3.550 | 3.763 | 18,491 | +0.13(+3.62%) |
Apr 07, 2022 | 3.550 | 3.700 | 3.550 | 3.631 | 3,153 | +0.04(+1.24%) |
Apr 06, 2022 | 3.689 | 3.719 | 3.569 | 3.587 | 6,993 | -0.11(-3.04%) |
Apr 05, 2022 | 3.700 | 3.720 | 3.642 | 3.699 | 2,721 | +0.05(+1.41%) |
Apr 04, 2022 | 3.650 | 3.741 | 3.600 | 3.647 | 4,151 | -0.00(-0.07%) |
Apr 01, 2022 | 3.792 | 3.792 | 3.600 | 3.650 | 2,088 | +0.01(+0.34%) |
Mar 31, 2022 | 3.650 | 3.799 | 3.614 | 3.638 | 6,337 | -0.09(-2.55%) |
Mar 30, 2022 | 3.871 | 3.871 | 3.662 | 3.732 | 5,889 | +0.04(+0.96%) |
Mar 29, 2022 | 3.783 | 3.849 | 3.651 | 3.697 | 6,772 | -0.09(-2.27%) |
Mar 28, 2022 | 3.850 | 3.849 | 3.669 | 3.783 | 8,836 | -0.07(-1.75%) |
Mar 25, 2022 | 3.755 | 3.900 | 3.751 | 3.850 | 6,424 | +0.05(+1.36%) |
Mar 24, 2022 | 3.650 | 3.854 | 3.647 | 3.799 | 3,301 | +0.04(+1.05%) |
Mar 23, 2022 | 4.000 | 4.000 | 3.724 | 3.760 | 13,742 | -0.08(-2.02%) |
Mar 22, 2022 | 3.950 | 3.950 | 3.750 | 3.837 | 4,889 | +0.04(+0.97%) |
Mar 21, 2022 | 3.550 | 3.899 | 3.550 | 3.800 | 2,717 | +0.19(+5.26%) |
Mar 18, 2022 | 3.650 | 3.699 | 3.500 | 3.610 | 3,552 | -0.00(-0.10%) |
Mar 17, 2022 | 3.550 | 3.650 | 3.451 | 3.614 | 11,085 | +0.11(+3.10%) |
Mar 16, 2022 | 3.450 | 3.599 | 3.450 | 3.505 | 2,867 | +0.05(+1.58%) |
Mar 15, 2022 | 3.590 | 3.600 | 3.450 | 3.450 | 12,136 | -0.05(-1.41%) |
Mar 14, 2022 | 3.500 | 3.619 | 3.450 | 3.500 | 14,523 | -0.00(-0.04%) |
Mar 11, 2022 | 3.600 | 3.624 | 3.501 | 3.502 | 1,530 | -0.12(-3.38%) |
Mar 10, 2022 | 3.550 | 3.627 | 3.550 | 3.624 | 3,174 | +0.01(+0.25%) |
Mar 09, 2022 | 3.400 | 3.630 | 3.400 | 3.615 | 15,873 | +0.24(+6.95%) |
Mar 08, 2022 | 3.550 | 3.550 | 3.330 | 3.380 | 17,770 | -0.18(-5.11%) |
Mar 07, 2022 | 3.516 | 3.720 | 3.451 | 3.562 | 5,478 | -0.01(-0.22%) |
Mar 04, 2022 | 3.800 | 3.860 | 3.565 | 3.570 | 7,308 | -0.20(-5.33%) |
Mar 03, 2022 | 3.800 | 3.989 | 3.692 | 3.771 | 4,386 | -0.03(-0.68%) |
Mar 02, 2022 | 3.700 | 4.016 | 3.600 | 3.797 | 15,528 | +0.11(+2.89%) |